Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 21.32 21.48 21.26 21.43 2,441,674 +0.17(+0.79%)
May 27, 2005 21.27 21.30 21.14 21.26 2,026,984 -0.01(-0.06%)
May 26, 2005 21.29 21.41 21.12 21.27 2,410,364 -0.01(-0.06%)
May 25, 2005 21.26 21.39 21.12 21.29 1,967,029 -0.06(-0.28%)
May 24, 2005 21.31 21.41 21.20 21.35 1,755,520 -0.04(-0.17%)
May 23, 2005 21.37 21.39 21.22 21.38 1,219,588 +0.04(+0.17%)
May 20, 2005 21.49 21.49 21.24 21.35 2,055,962 -0.09(-0.42%)
May 19, 2005 21.35 21.45 21.15 21.44 3,017,410 +0.15(+0.71%)
May 18, 2005 21.40 21.45 21.26 21.29 2,677,331 +0.01(+0.06%)
May 17, 2005 20.94 21.28 20.91 21.27 1,637,942 +0.33(+1.58%)
May 16, 2005 20.70 21.02 20.64 20.94 1,584,981 +0.22(+1.07%)
May 13, 2005 21.09 21.15 20.47 20.72 3,036,396 -0.32(-1.54%)
May 12, 2005 21.22 21.23 21.00 21.05 2,392,378 -0.14(-0.68%)
May 11, 2005 21.14 21.21 20.99 21.19 2,360,568 +0.07(+0.34%)
May 10, 2005 21.02 21.15 20.93 21.12 2,803,070 +0.01(+0.03%)
May 09, 2005 21.14 21.21 20.73 21.11 3,654,101 -0.04(-0.17%)
May 06, 2005 21.12 21.24 21.02 21.15 2,415,860 -0.18(-0.84%)
May 05, 2005 21.27 21.40 21.12 21.33 1,902,577 +0.01(+0.06%)
May 04, 2005 21.39 21.51 21.12 21.32 3,215,262 -0.07(-0.31%)
May 03, 2005 21.23 21.53 21.12 21.38 3,949,713 +0.14(+0.68%)
May 02, 2005 21.15 21.35 21.11 21.24 2,108,590 +0.09(+0.43%)
Apr 29, 2005 21.02 21.18 20.93 21.15 2,793,078 +0.13(+0.63%)
Apr 28, 2005 21.20 21.30 20.96 21.02 2,333,422 -0.19(-0.88%)
Apr 27, 2005 20.93 21.35 20.76 21.20 3,451,586 +0.25(+1.20%)
Apr 26, 2005 21.06 21.15 20.89 20.95 2,240,158 -0.14(-0.68%)
Apr 25, 2005 20.97 21.18 20.95 21.09 2,225,669 +0.10(+0.46%)
Apr 22, 2005 20.96 21.09 20.86 21.00 2,687,657 +0.05(+0.26%)
Apr 21, 2005 21.02 21.06 20.78 20.94 2,840,043 +0.19(+0.90%)
Apr 20, 2005 20.82 20.87 20.64 20.76 2,863,026 -0.11(-0.55%)
Apr 19, 2005 20.76 20.91 20.62 20.87 2,527,443 +0.11(+0.55%)
Apr 18, 2005 20.42 20.79 20.42 20.76 2,786,749 +0.23(+1.11%)
Apr 15, 2005 20.82 20.91 20.52 20.53 2,629,367 -0.32(-1.53%)
Apr 14, 2005 20.91 21.08 20.83 20.85 2,995,760 -0.12(-0.57%)
Apr 13, 2005 21.02 21.08 20.82 20.97 2,714,637 -0.11(-0.51%)
Apr 12, 2005 20.89 21.17 20.68 21.08 3,326,512 +0.13(+0.60%)
Apr 11, 2005 20.71 21.00 20.71 20.95 2,081,610 +0.22(+1.04%)
Apr 08, 2005 20.62 20.82 20.58 20.73 2,937,303 +0.04(+0.20%)
Apr 07, 2005 20.54 20.80 20.48 20.69 2,414,028 +0.11(+0.53%)
Apr 06, 2005 20.63 20.70 20.54 20.58 1,794,491 -0.05(-0.23%)
Apr 05, 2005 20.42 20.63 20.36 20.63 3,223,756 +0.24(+1.18%)
Apr 04, 2005 20.53 20.53 20.29 20.39 2,900,165 -0.10(-0.50%)
Apr 01, 2005 20.64 20.74 20.36 20.49 2,817,893 +0.04(+0.21%)
Mar 31, 2005 20.28 20.51 20.21 20.45 2,442,507 +0.31(+1.52%)
Mar 30, 2005 19.84 20.26 19.81 20.15 4,812,069 +0.43(+2.19%)
Mar 29, 2005 20.00 20.00 19.63 19.71 3,497,884 -0.35(-1.77%)
Mar 28, 2005 20.08 20.29 20.02 20.07 1,832,130 +0.02(+0.09%)
Mar 24, 2005 19.81 20.14 19.81 20.05 2,531,274 +0.33(+1.68%)
Mar 23, 2005 19.77 19.78 19.46 19.72 4,345,084 -0.05(-0.27%)
Mar 22, 2005 20.18 20.28 19.73 19.77 3,124,996 -0.40(-1.96%)
Mar 21, 2005 20.18 20.30 20.10 20.17 1,870,767 +0.01(+0.06%)
Mar 18, 2005 20.36 20.51 20.07 20.16 3,607,136 -0.20(-1.00%)
Mar 17, 2005 20.34 20.48 20.15 20.36 2,119,415 +0.05(+0.27%)
Mar 16, 2005 21.82 21.82 20.17 20.31 2,294,451 -0.05(-0.24%)
Mar 15, 2005 20.63 20.80 20.36 20.36 2,708,641 -0.21(-1.02%)
Mar 14, 2005 20.11 20.61 20.10 20.57 3,063,376 +0.41(+2.03%)
Mar 11, 2005 20.46 20.66 20.15 20.16 2,942,466 -0.38(-1.87%)
Mar 10, 2005 20.31 20.54 20.23 20.54 3,067,873 +0.32(+1.57%)
Mar 09, 2005 20.79 20.82 20.19 20.22 3,360,487 -0.57(-2.74%)
Mar 08, 2005 20.72 20.88 20.54 20.79 2,748,944 +0.04(+0.20%)
Mar 07, 2005 20.66 20.82 20.60 20.75 1,898,747 +0.19(+0.90%)
Mar 04, 2005 20.48 20.66 20.46 20.57 2,264,307 +0.17(+0.85%)
Mar 03, 2005 20.36 20.45 20.24 20.39 2,195,358 +0.03(+0.15%)
Mar 02, 2005 20.30 20.52 20.19 20.36 3,588,317 +0.12(+0.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.